Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 44.36 | 45.39 | 44.14 | 45.15 | 2,404,045 | +0.75(+1.70%) |
Jul 30, 2019 | 43.66 | 44.41 | 43.01 | 44.39 | 1,041,936 | +0.53(+1.21%) |
Jul 29, 2019 | 43.77 | 44.14 | 43.40 | 43.86 | 1,614,881 | -0.09(-0.21%) |
Jul 26, 2019 | 43.28 | 44.40 | 42.96 | 43.95 | 1,898,102 | +1.08(+2.53%) |
Jul 25, 2019 | 43.91 | 45.83 | 42.45 | 42.87 | 4,146,659 | -0.12(-0.28%) |
Jul 24, 2019 | 41.73 | 43.13 | 41.58 | 42.99 | 2,176,012 | +1.17(+2.79%) |
Jul 23, 2019 | 40.16 | 42.05 | 40.07 | 41.82 | 2,055,136 | +1.97(+4.93%) |
Jul 22, 2019 | 39.99 | 40.53 | 39.43 | 39.86 | 2,945,718 | -2.13(-5.07%) |
Jul 19, 2019 | 43.20 | 43.84 | 41.93 | 41.99 | 2,108,591 | -0.93(-2.16%) |
Jul 18, 2019 | 42.85 | 43.17 | 42.51 | 42.91 | 955,214 | +0.06(+0.15%) |
Jul 17, 2019 | 43.32 | 43.58 | 42.83 | 42.85 | 1,077,811 | -0.83(-1.89%) |
Jul 16, 2019 | 42.45 | 43.82 | 42.44 | 43.68 | 996,433 | +1.18(+2.77%) |
Jul 15, 2019 | 42.42 | 42.68 | 42.01 | 42.50 | 652,540 | +0.13(+0.30%) |
Jul 12, 2019 | 41.12 | 42.42 | 40.90 | 42.37 | 1,003,552 | +1.38(+3.36%) |
Jul 11, 2019 | 41.12 | 41.18 | 40.39 | 40.99 | 923,719 | -0.08(-0.20%) |
Jul 10, 2019 | 40.92 | 41.10 | 40.35 | 41.08 | 958,462 | +0.52(+1.29%) |
Jul 09, 2019 | 40.65 | 40.74 | 40.21 | 40.55 | 1,196,043 | -0.36(-0.88%) |
Jul 08, 2019 | 41.29 | 41.62 | 40.53 | 40.91 | 1,350,965 | -0.61(-1.46%) |
Jul 05, 2019 | 41.93 | 42.14 | 41.48 | 41.52 | 925,040 | -0.70(-1.65%) |
Jul 03, 2019 | 41.93 | 42.27 | 41.65 | 42.22 | 330,706 | +0.54(+1.30%) |
Jul 02, 2019 | 41.69 | 41.87 | 41.37 | 41.67 | 1,919,454 | -0.09(-0.22%) |
Jul 01, 2019 | 41.66 | 42.57 | 41.22 | 41.77 | 1,372,776 | -0.38(-0.89%) |
Jun 28, 2019 | 41.12 | 42.59 | 41.10 | 42.14 | 1,918,574 | +1.38(+3.38%) |
Jun 27, 2019 | 40.77 | 41.62 | 40.20 | 40.77 | 2,228,509 | -0.84(-2.03%) |
Jun 26, 2019 | 41.50 | 41.66 | 41.00 | 41.61 | 1,164,670 | +0.15(+0.35%) |
Jun 25, 2019 | 41.89 | 42.28 | 41.17 | 41.46 | 2,530,249 | -0.42(-1.01%) |
Jun 24, 2019 | 43.18 | 43.28 | 41.81 | 41.89 | 1,320,777 | -1.32(-3.06%) |
Jun 21, 2019 | 43.27 | 43.44 | 42.85 | 43.21 | 1,375,528 | -0.18(-0.42%) |
Jun 20, 2019 | 43.15 | 43.58 | 42.90 | 43.39 | 1,383,394 | +0.92(+2.16%) |
Jun 19, 2019 | 42.25 | 42.57 | 42.04 | 42.47 | 877,293 | +0.17(+0.39%) |
Jun 18, 2019 | 41.63 | 42.67 | 41.40 | 42.31 | 1,949,660 | +0.99(+2.40%) |
Jun 17, 2019 | 41.45 | 41.70 | 40.86 | 41.32 | 932,151 | +0.22(+0.54%) |
Jun 14, 2019 | 40.81 | 41.21 | 40.44 | 41.10 | 1,018,361 | +0.15(+0.36%) |
Jun 13, 2019 | 40.58 | 41.45 | 40.52 | 40.95 | 1,197,969 | +0.46(+1.13%) |
Jun 12, 2019 | 40.42 | 40.70 | 40.02 | 40.49 | 1,318,073 | +0.14(+0.34%) |
Jun 11, 2019 | 40.12 | 40.55 | 39.94 | 40.35 | 1,486,069 | +0.43(+1.08%) |
Jun 10, 2019 | 40.00 | 40.83 | 39.83 | 39.92 | 1,790,928 | +0.20(+0.51%) |
Jun 07, 2019 | 39.37 | 39.98 | 39.17 | 39.72 | 2,128,736 | +0.49(+1.24%) |
Jun 06, 2019 | 39.98 | 40.13 | 38.69 | 39.23 | 1,571,435 | -0.87(-2.18%) |
Jun 05, 2019 | 39.91 | 40.21 | 38.74 | 40.10 | 1,131,850 | +0.43(+1.09%) |
Jun 04, 2019 | 38.88 | 39.92 | 38.73 | 39.67 | 1,236,685 | +1.38(+3.60%) |
Jun 03, 2019 | 37.81 | 38.83 | 37.67 | 38.29 | 1,180,165 | +0.20(+0.53%) |
May 31, 2019 | 38.87 | 38.87 | 37.81 | 38.09 | 1,529,828 | -1.07(-2.74%) |
May 30, 2019 | 38.94 | 39.58 | 38.69 | 39.17 | 1,335,596 | +0.54(+1.40%) |
May 29, 2019 | 39.02 | 39.08 | 38.21 | 38.63 | 1,320,812 | -0.57(-1.45%) |
May 28, 2019 | 39.70 | 40.28 | 38.75 | 39.19 | 1,679,205 | -0.55(-1.39%) |
May 24, 2019 | 41.82 | 41.89 | 39.65 | 39.75 | 1,836,034 | -2.08(-4.96%) |
May 23, 2019 | 42.69 | 42.69 | 41.41 | 41.82 | 1,334,216 | -1.30(-3.02%) |
May 22, 2019 | 43.41 | 43.81 | 42.68 | 43.13 | 1,181,782 | -0.64(-1.47%) |
May 21, 2019 | 43.00 | 43.77 | 42.90 | 43.77 | 734,940 | +1.07(+2.52%) |
May 20, 2019 | 42.73 | 42.94 | 42.30 | 42.69 | 1,762,023 | -0.33(-0.77%) |
May 17, 2019 | 44.11 | 44.19 | 42.93 | 43.02 | 1,711,804 | -1.72(-3.84%) |
May 16, 2019 | 45.68 | 46.07 | 44.67 | 44.74 | 1,217,601 | -0.56(-1.23%) |
May 15, 2019 | 45.39 | 45.68 | 44.88 | 45.30 | 1,188,681 | -0.59(-1.29%) |
May 14, 2019 | 45.87 | 46.14 | 45.60 | 45.89 | 779,912 | +0.13(+0.28%) |
May 13, 2019 | 45.70 | 46.02 | 44.88 | 45.77 | 1,853,816 | -1.28(-2.72%) |
May 10, 2019 | 46.45 | 47.10 | 45.64 | 47.05 | 965,501 | +0.25(+0.53%) |
May 09, 2019 | 45.67 | 46.85 | 45.30 | 46.80 | 1,058,151 | +0.61(+1.33%) |
May 08, 2019 | 46.71 | 47.62 | 46.03 | 46.19 | 1,692,565 | -0.67(-1.42%) |
May 07, 2019 | 48.24 | 48.36 | 46.60 | 46.85 | 1,836,034 | -2.00(-4.10%) |
May 06, 2019 | 47.98 | 49.39 | 47.27 | 48.86 | 3,034,298 | +0.60(+1.25%) |
May 03, 2019 | 47.50 | 48.35 | 47.10 | 48.25 | 899,982 | +0.97(+2.05%) |
May 02, 2019 | 46.76 | 47.34 | 46.42 | 47.28 | 734,156 | +0.60(+1.29%) |